Newell Brands Inc. (0K7J.L) LSE
3.40
-0.15(-4.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.53 | 3.4 | 3.4 | 3.53 | 3.37 | 3,738 |
| April 01, 2026 | 3.48 | 3.55 | 3.55 | 3.56 | 3.47 | 1,233 |
| March 31, 2026 | 3.31 | 3.38 | 3.38 | 3.43 | 3.31 | 548 |
| March 30, 2026 | 3.52 | 3.31 | 3.31 | 3.52 | 3.31 | 9,148 |
| March 27, 2026 | 3.52 | 3.41 | 3.41 | 3.52 | 3.41 | 7,514 |
| March 26, 2026 | 3.47 | 3.45 | 3.45 | 3.6 | 3.45 | 4,104 |
| March 25, 2026 | 3.6 | 3.58 | 3.58 | 3.6 | 3.56 | 1,036 |
| March 24, 2026 | 3.53 | 3.57 | 3.57 | 3.6 | 3.52 | 2,096 |
| March 23, 2026 | 3.41 | 3.64 | 3.64 | 3.64 | 3.35 | 4,481 |
| March 20, 2026 | 3.54 | 3.39 | 3.39 | 3.58 | 3.35 | 2,247 |
| March 19, 2026 | 3.7 | 3.51 | 3.51 | 3.76 | 3.47 | 6,610 |
| March 18, 2026 | 3.85 | 3.79 | 3.79 | 3.87 | 3.77 | 316 |
| March 17, 2026 | 3.96 | 3.87 | 3.87 | 3.99 | 3.87 | 858 |
| March 16, 2026 | 4.04 | 4 | 4 | 4.06 | 3.89 | 3,191 |
| March 13, 2026 | 4.21 | 4.05 | 4.05 | 4.21 | 4.05 | 1,902 |
| March 12, 2026 | 4.23 | 4.1 | 4.1 | 4.25 | 4.1 | 2,422 |
| March 11, 2026 | 4.2 | 4.25 | 4.25 | 4.26 | 4.2 | 2,376 |
| March 10, 2026 | 4.28 | 4.29 | 4.29 | 4.29 | 4.25 | 61 |
| March 09, 2026 | 4.11 | 4.16 | 4.16 | 4.16 | 3.99 | 688 |
| March 06, 2026 | 4.3 | 4.22 | 4.22 | 4.3 | 4.12 | 1,675 |
| March 05, 2026 | 4.58 | 4.35 | 4.35 | 4.58 | 4.32 | 46,089 |
| March 04, 2026 | 4.36 | 4.55 | 4.55 | 4.55 | 4.36 | 1,798 |
| March 03, 2026 | 4.31 | 4.31 | 4.31 | 4.37 | 4.23 | 2,505 |
| March 02, 2026 | 4.5 | 4.41 | 4.41 | 4.5 | 4.37 | 1,133 |
| February 27, 2026 | 4.6 | 4.57 | 4.57 | 4.6 | 4.44 | 1,166 |
| February 26, 2026 | 4.6 | 4.53 | 4.53 | 4.6 | 4.52 | 341 |
| February 25, 2026 | 4.69 | 4.53 | 4.46 | 4.69 | 4.45 | 928 |
| February 24, 2026 | 4.6 | 4.66 | 4.59 | 4.66 | 4.6 | 627 |
| February 23, 2026 | 4.91 | 4.67 | 4.6 | 4.91 | 4.66 | 112 |
| February 20, 2026 | 4.68 | 4.72 | 0 | 4.79 | 4.65 | 3,613 |
| February 19, 2026 | 4.8 | 4.68 | 0 | 4.8 | 4.66 | 187 |
| February 18, 2026 | 4.7 | 4.76 | 0 | 4.82 | 4.7 | 5,094 |
| February 17, 2026 | 4.7 | 4.63 | 0 | 4.71 | 4.62 | 1,370 |
| February 13, 2026 | 4.58 | 4.65 | 0 | 4.65 | 4.54 | 1,250 |
| February 12, 2026 | 4.53 | 4.44 | 0 | 4.7 | 4.39 | 3,848 |
| February 11, 2026 | 4.59 | 4.53 | 0 | 4.59 | 4.51 | 986 |
| February 10, 2026 | 4.4 | 4.57 | 0 | 4.57 | 4.36 | 10,915 |
| February 09, 2026 | 4.69 | 4.69 | 0 | 4.69 | 4.53 | 1,586 |
| February 06, 2026 | 3.88 | 4.63 | 0 | 4.78 | 3.87 | 47,548 |
| February 05, 2026 | 4.6 | 4.48 | 0 | 4.62 | 4.45 | 4,478 |
| February 04, 2026 | 4.55 | 4.55 | 0 | 4.57 | 4.36 | 1,150 |
| February 03, 2026 | 4.45 | 4.33 | 0 | 4.5 | 4.33 | 3,101 |
| February 02, 2026 | 4.17 | 4.38 | 0 | 4.39 | 4.17 | 6,018 |
| January 30, 2026 | 4.12 | 4.26 | 0 | 4.32 | 4.12 | 844 |
| January 29, 2026 | 4.29 | 4.13 | 0 | 4.35 | 4.1 | 6,965 |
| January 28, 2026 | 4.38 | 4.42 | 0 | 4.42 | 4.38 | 1,115 |
| January 27, 2026 | 4.39 | 4.33 | 0 | 4.39 | 4.31 | 98 |
| January 26, 2026 | 4.4 | 4.37 | 0 | 4.4 | 4.37 | 54 |
| January 23, 2026 | 4.33 | 4.34 | 0 | 4.36 | 4.29 | 2,518 |
| January 22, 2026 | 4.3 | 4.33 | 0 | 4.36 | 4.27 | 3,511 |
| January 21, 2026 | 4.26 | 4.17 | 0 | 4.26 | 4.17 | 730 |
| January 20, 2026 | 4.17 | 4.16 | 0 | 4.2 | 4.16 | 274 |
| January 16, 2026 | 4.26 | 4.18 | 0 | 4.26 | 4.17 | 21,220 |
| January 15, 2026 | 4.22 | 4.21 | 0 | 4.27 | 4.14 | 5,950 |
| January 14, 2026 | 4.27 | 4.23 | 0 | 4.3 | 4.19 | 2,956 |
| January 13, 2026 | 4.22 | 4.25 | 0 | 4.25 | 4.19 | 2,419 |
| January 12, 2026 | 4.2 | 4.21 | 0 | 4.24 | 4.16 | 20,568 |
| January 09, 2026 | 4.22 | 4.25 | 0 | 4.3 | 4.12 | 11,119 |
| January 08, 2026 | 3.93 | 4.09 | 0 | 4.13 | 3.93 | 16,312 |
| January 07, 2026 | 3.94 | 3.94 | 0 | 4.01 | 3.93 | 11,849 |
